コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[5285]	26/10/30	1,235	1,250	1,228	1,228	-11.0	-0.89	15,300	11,903,280,128
[5285]	26/10/29	1,240	1,243	1,231	1,239	+4.0	+0.32	8,700	12,009,906,176
[5285]	26/10/28	1,243	1,253	1,235	1,235	-12.0	-0.96	10,600	11,971,132,416
[5285]	26/10/27	1,240	1,255	1,240	1,247	+7.0	+0.56	8,500	12,087,451,648
[5285]	26/10/26	1,242	1,255	1,235	1,240	-2.0	-0.16	21,700	12,019,599,360
[5285]	26/10/23	1,255	1,263	1,238	1,242	-15.0	-1.19	32,800	12,038,985,728
[5285]	26/10/22	1,258	1,276	1,256	1,257	-1.0	-0.08	19,100	12,184,383,488
[5285]	26/10/21	1,251	1,270	1,244	1,258	+14.0	+1.13	20,400	12,194,076,672
[5285]	26/10/20	1,273	1,276	1,244	1,244	-29.0	-2.28	27,500	12,058,372,096
[5285]	26/10/19	1,267	1,284	1,264	1,273	-5.0	-0.39	18,000	12,339,475,456
[5285]	26/10/16	1,277	1,283	1,270	1,278	+18.0	+1.43	10,800	12,387,941,376
[5285]	26/10/15	1,284	1,284	1,260	1,260	-24.0	-1.87	24,700	12,213,463,040
[5285]	26/10/14	1,293	1,296	1,284	1,284	-9.0	-0.70	5,400	12,446,100,480
[5285]	26/10/13	1,282	1,293	1,277	1,293	+6.0	+0.47	14,400	12,533,340,160
[5285]	26/10/09	1,267	1,289	1,265	1,287	+20.0	+1.58	21,200	12,475,181,056
[5285]	26/10/08	1,287	1,287	1,267	1,267	-22.0	-1.71	38,900	12,281,316,352
[5285]	26/10/07	1,286	1,300	1,286	1,289	-6.0	-0.46	7,300	12,494,567,424
[5285]	26/10/06	1,285	1,296	1,283	1,295	+9.0	+0.70	18,200	12,552,726,528
[5285]	26/10/05	1,297	1,304	1,282	1,286	-13.0	-1.00	19,300	12,465,486,848
[5285]	26/10/02	1,302	1,311	1,293	1,299	-17.0	-1.29	41,100	12,591,499,264
[5285]	26/10/01	1,323	1,333	1,310	1,316	-15.0	-1.13	41,300	12,756,284,416
[5285]	26/09/30	1,323	1,337	1,323	1,331	-2.0	-0.15	22,900	12,901,682,176
[5285]	26/09/29	1,335	1,335	1,324	1,333	-2.0	-0.15	24,100	12,921,068,544
[5285]	26/09/28	1,347	1,347	1,334	1,335	-6.0	-0.45	34,800	12,940,454,912
[5285]	26/09/25	1,340	1,347	1,340	1,341	-3.0	-0.22	12,300	12,998,615,040
[5285]	26/09/24	1,335	1,353	1,335	1,344	+1.0	+0.07	34,700	13,027,694,592
[5285]	26/09/18	1,338	1,349	1,338	1,343	+3.0	+0.22	12,300	13,018,001,408
[5285]	26/09/17	1,339	1,357	1,338	1,340	+3.0	+0.22	16,000	12,988,921,856
[5285]	26/09/16	1,349	1,359	1,337	1,337	-12.0	-0.89	12,600	12,959,842,304
[5285]	26/09/15	1,343	1,355	1,337	1,349	+11.0	+0.82	28,000	13,076,160,512
[5285]	26/09/14	1,331	1,346	1,328	1,338	+6.0	+0.45	15,000	12,969,535,488
[5285]	26/09/11	1,338	1,344	1,332	1,332	-17.0	-1.26	17,000	12,911,375,360
[5285]	26/09/10	1,359	1,361	1,342	1,349	-10.0	-0.74	13,700	13,076,160,512
[5285]	26/09/09	1,357	1,365	1,351	1,359	-8.0	-0.59	31,300	13,173,092,352
[5285]	26/09/08	1,372	1,383	1,356	1,367	-3.0	-0.22	22,400	13,250,638,848
[5285]	26/09/07	1,365	1,372	1,357	1,370	+4.0	+0.29	22,000	13,279,718,400
[5285]	26/09/04	1,341	1,370	1,340	1,366	+15.0	+1.11	27,900	13,240,945,664
[5285]	26/09/03	1,356	1,365	1,350	1,351	-9.0	-0.66	26,400	13,095,546,880
[5285]	26/09/02	1,380	1,380	1,360	1,360	-37.0	-2.65	36,500	13,182,785,536
[5285]	26/09/01	1,387	1,398	1,383	1,397	+10.0	+0.72	11,200	13,541,435,392
[5285]	26/08/31	1,386	1,392	1,364	1,387	+1.0	+0.07	37,900	13,444,503,552
[5285]	26/08/28	1,409	1,420	1,366	1,386	-34.0	-2.39	56,700	13,434,809,344
[5285]	26/08/27	1,412	1,420	1,405	1,420	+7.0	+0.50	17,600	13,764,379,648
[5285]	26/08/26	1,424	1,425	1,413	1,413	-7.0	-0.49	7,800	13,696,527,360
[5285]	26/08/25	1,410	1,425	1,402	1,420	+10.0	+0.71	19,200	13,764,379,648
[5285]	26/08/24	1,407	1,420	1,395	1,410	+3.0	+0.21	17,200	13,667,446,784
[5285]	26/08/21	1,400	1,420	1,392	1,407	+7.0	+0.50	16,500	13,638,367,232
[5285]	26/08/20	1,381	1,402	1,381	1,400	+22.0	+1.60	13,500	13,570,514,944
[5285]	26/08/19	1,400	1,400	1,376	1,378	-32.0	-2.27	25,300	13,357,263,872
[5285]	26/08/18	1,395	1,430	1,395	1,410	+13.0	+0.93	42,100	13,667,446,784
[5285]	26/08/17	1,394	1,408	1,393	1,397	+3.0	+0.22	26,000	13,541,435,392
[5285]	26/08/14	1,428	1,428	1,394	1,394	-34.0	-2.38	25,000	13,512,355,840
[5285]	26/08/13	1,381	1,434	1,364	1,428	+41.0	+2.96	59,900	13,841,925,120
[5285]	26/08/12	1,364	1,390	1,350	1,387	+18.0	+1.31	59,100	13,444,503,552
[5285]	26/08/10	1,375	1,391	1,361	1,369	-22.0	-1.58	46,300	13,270,025,216
[5285]	26/08/07	1,414	1,420	1,379	1,391	-53.0	-3.67	78,900	13,483,276,288
[5285]	26/08/06	1,470	1,481	1,356	1,444	-42.0	-2.83	171,300	13,997,017,088
[5285]	26/08/05	1,484	1,499	1,462	1,486	+4.0	+0.27	47,500	14,404,131,840
[5285]	26/08/04	1,490	1,499	1,465	1,482	+1.0	+0.07	48,700	14,365,359,104
[5285]	26/08/03	1,460	1,488	1,421	1,481	+19.0	+1.30	71,200	14,355,665,920
[5285]	26/07/31	1,438	1,483	1,413	1,462	+26.0	+1.81	84,300	14,171,495,424
[5285]	26/07/30	1,499	1,527	1,426	1,436	-51.0	-3.43	213,900	13,919,470,592
[5285]	26/07/29	1,548	1,568	1,420	1,487	+159.0	+11.97	731,300	14,413,826,048
[5285]	26/07/28	1,350	1,350	1,319	1,328	-27.0	-1.99	21,200	12,872,602,624
[5285]	26/07/27	1,347	1,356	1,330	1,355	+31.0	+2.34	16,200	13,134,319,616
[5285]	26/07/24	1,321	1,329	1,310	1,324	-15.0	-1.12	23,500	12,833,829,888
[5285]	26/07/23	1,340	1,349	1,330	1,339	-7.0	-0.52	17,300	12,979,228,672
[5285]	26/07/22	1,367	1,367	1,340	1,346	-18.0	-1.32	19,000	13,047,080,960
[5285]	26/07/21	1,340	1,368	1,339	1,364	+22.0	+1.64	18,500	13,221,559,296
[5285]	26/07/17	1,371	1,377	1,330	1,342	-34	-2.47	37,400	-
[5285]	26/07/16	1,398	1,407	1,375	1,376	-31	-2.20	22,300	-
[5285]	26/07/15	1,392	1,409	1,392	1,407	+22	+1.59	30,900	-
[5285]	26/07/14	1,384	1,395	1,379	1,385	+1	+0.07	18,600	-
[5285]	26/07/13	1,389	1,398	1,369	1,384	+9	+0.65	27,400	-
[5285]	26/07/10	1,358	1,377	1,357	1,375	+16	+1.18	9,400	-
[5285]	26/07/09	1,347	1,361	1,340	1,359	+11	+0.82	9,400	-
[5285]	26/07/08	1,361	1,372	1,343	1,348	-22	-1.61	36,000	-
[5285]	26/07/07	1,372	1,385	1,366	1,370	-2	-0.15	20,700	-
[5285]	26/07/06	1,370	1,391	1,367	1,372	+11	+0.81	24,100	-
[5285]	26/07/03	1,358	1,375	1,344	1,361	+3	+0.22	44,900	-
[5285]	26/07/02	1,316	1,359	1,312	1,358	+39	+2.96	47,000	-
[5285]	26/07/01	1,329	1,330	1,312	1,319	-10	-0.75	25,700	-
[5285]	26/06/30	1,325	1,329	1,302	1,329	+20	+1.53	22,100	-
[5285]	26/06/29	1,280	1,309	1,280	1,309	+26	+2.03	25,600	-
[5285]	26/06/26	1,262	1,283	1,255	1,283	+22	+1.74	35,100	-
[5285]	26/06/25	1,276	1,276	1,256	1,261	+3	+0.24	13,600	-
[5285]	26/06/24	1,251	1,283	1,249	1,258	-2	-0.16	26,500	-
[5285]	26/06/23	1,273	1,278	1,253	1,260	-19	-1.49	28,400	-
[5285]	26/06/22	1,272	1,288	1,267	1,279	+10	+0.79	31,600	-
[5285]	26/06/19	1,262	1,271	1,252	1,269	+5	+0.40	40,000	-
[5285]	26/06/18	1,261	1,288	1,261	1,264	+4	+0.32	34,500	-
[5285]	26/06/17	1,242	1,275	1,242	1,260	+21	+1.69	35,900	-
[5285]	26/06/16	1,259	1,259	1,230	1,239	-19	-1.51	36,000	-
[5285]	26/06/15	1,238	1,259	1,238	1,258	+38	+3.11	48,100	-
[5285]	26/06/12	1,212	1,233	1,202	1,220	+28	+2.35	37,100	-
[5285]	26/06/11	1,201	1,206	1,186	1,192	-19	-1.57	46,700	-
[5285]	26/06/10	1,212	1,220	1,201	1,211	-1	-0.08	33,000	-
[5285]	26/06/09	1,207	1,232	1,207	1,212	+7	+0.58	24,700	-
[5285]	26/06/08	1,200	1,215	1,185	1,205	-25	-2.03	69,400	-
[5285]	26/06/05	1,200	1,234	1,199	1,230	+25	+2.07	59,000	-
[5285]	26/06/04	1,200	1,225	1,187	1,205	-9	-0.74	58,500	-
[5285]	26/06/03	1,223	1,233	1,211	1,214	-9	-0.74	50,800	-
[5285]	26/06/02	1,234	1,234	1,211	1,223	-22	-1.77	77,900	-
[5285]	26/06/01	1,268	1,268	1,231	1,245	-34	-2.66	61,500	-
[5285]	26/05/29	1,285	1,291	1,273	1,279	+4	+0.31	55,300	-
[5285]	26/05/28	1,273	1,297	1,265	1,275	+8	+0.63	20,700	-
[5285]	26/05/27	1,300	1,300	1,266	1,267	-25	-1.93	32,300	-
[5285]	26/05/26	1,275	1,311	1,268	1,292	+28	+2.22	55,700	-
[5285]	26/05/25	1,270	1,275	1,241	1,264	+2	+0.16	78,800	-
[5285]	26/05/22	1,275	1,280	1,257	1,262	-16.0	-1.25	56,000	-
[5285]	26/05/21	1,314	1,314	1,275	1,278	-7.0	-0.54	41,100	-
[5285]	26/05/20	1,300	1,300	1,267	1,285	-22.0	-1.68	62,200	-
[5285]	26/05/19	1,321	1,329	1,299	1,307	+16.0	+1.24	41,900	-
[5285]	26/05/18	1,320	1,331	1,281	1,291	-41.0	-3.08	91,600	-
[5285]	26/05/15	1,351	1,380	1,322	1,332	-15.0	-1.11	77,900	-
[5285]	26/05/14	1,514	1,516	1,275	1,347	-166.0	-10.97	217,200	-
[5285]	26/05/13	1,507	1,529	1,507	1,513	+8.0	+0.53	21,600	-
[5285]	26/05/12	1,513	1,524	1,501	1,505	-8.0	-0.53	31,200	-
[5285]	26/05/11	1,490	1,522	1,490	1,513	+42.0	+2.86	58,900	-
[5285]	26/05/08	1,463	1,473	1,446	1,471	+8.0	+0.55	32,500	-
[5285]	26/05/07	1,470	1,482	1,454	1,463	0	+0.00	25,200	-
[5285]	26/05/01	1,468	1,473	1,451	1,463	+3.0	+0.21	24,400	-
[5285]	26/04/30	1,477	1,477	1,452	1,460	-30.0	-2.01	37,300	-
[5285]	26/04/28	1,468	1,493	1,468	1,490	+20.0	+1.36	24,900	-
[5285]	26/04/27	1,485	1,487	1,461	1,470	-24	-1.61	46,100	-
[5285]	26/04/24	1,515	1,520	1,494	1,494	-15	-0.99	58,900	-
[5285]	26/04/23	1,534	1,537	1,502	1,509	-25	-1.63	55,900	-
[5285]	26/04/22	1,543	1,549	1,530	1,534	-9	-0.58	24,400	-
[5285]	26/04/21	1,538	1,555	1,538	1,543	+2	+0.13	29,200	-
[5285]	26/04/20	1,556	1,560	1,535	1,541	-10	-0.64	28,800	-
[5285]	26/04/17	1,562	1,569	1,551	1,551	-10	-0.64	19,200	-
[5285]	26/04/16	1,569	1,577	1,561	1,561	+3	+0.19	14,300	-
[5285]	26/04/15	1,575	1,593	1,553	1,558	+3	+0.19	29,000	-
[5285]	26/04/14	1,566	1,575	1,555	1,555	-1	-0.06	22,000	-
[5285]	26/04/13	1,579	1,587	1,554	1,556	-37	-2.32	35,000	-
[5285]	26/04/10	1,620	1,621	1,589	1,593	-11	-0.69	34,500	-
[5285]	26/04/09	1,631	1,631	1,594	1,604	-23	-1.41	31,000	-
[5285]	26/04/08	1,610	1,627	1,608	1,627	+44	+2.78	42,100	-
[5285]	26/04/07	1,586	1,606	1,577	1,583	+5	+0.32	27,400	-
[5285]	26/04/06	1,575	1,588	1,571	1,578	+5	+0.32	19,600	-
[5285]	26/04/03	1,585	1,618	1,568	1,573	+1	+0.06	32,300	-
[5285]	26/04/02	1,605	1,626	1,564	1,572	-15	-0.95	52,500	-
[5285]	26/04/01	1,588	1,594	1,559	1,587	+50	+3.25	49,900	-
[5285]	26/03/31	1,539	1,563	1,530	1,537	-6	-0.39	45,700	-
[5285]	26/03/30	1,547	1,587	1,534	1,543	-110	-6.65	89,000	-
[5285]	26/03/27	1,645	1,672	1,642	1,653	+9	+0.55	86,500	-
[5285]	26/03/26	1,658	1,660	1,638	1,644	-13	-0.78	43,000	-
[5285]	26/03/25	1,639	1,665	1,634	1,657	+39	+2.41	47,800	-
[5285]	26/03/24	1,632	1,632	1,607	1,618	+26	+1.63	22,100	-
[5285]	26/03/23	1,627	1,669	1,591	1,592	-57	-3.46	84,500	-
[5285]	26/03/19	1,677	1,677	1,642	1,649	-31	-1.85	54,500	-
[5285]	26/03/18	1,661	1,680	1,661	1,680	+37	+2.25	41,700	-
[5285]	26/03/17	1,655	1,669	1,642	1,643	-9	-0.54	36,200	-
[5285]	26/03/16	1,667	1,674	1,640	1,652	-6	-0.36	37,000	-
[5285]	26/03/13	1,645	1,670	1,639	1,658	-9	-0.54	49,200	-
[5285]	26/03/12	1,694	1,694	1,655	1,667	-26	-1.54	49,400	-
[5285]	26/03/11	1,700	1,710	1,690	1,693	+10	+0.59	42,400	-
[5285]	26/03/10	1,690	1,700	1,666	1,683	+33	+2.00	47,900	-
[5285]	26/03/09	1,619	1,650	1,612	1,650	-54	-3.17	94,000	-
[5285]	26/03/06	1,691	1,707	1,678	1,704	+13	+0.77	56,600	-
[5285]	26/03/05	1,665	1,708	1,665	1,691	+84	+5.23	103,300	-
[5285]	26/03/04	1,645	1,666	1,583	1,607	-61	-3.66	156,300	-
[5285]	26/03/03	1,701	1,708	1,666	1,668	-36	-2.11	107,900	-
[5285]	26/03/02	1,711	1,729	1,693	1,704	-65	-3.67	127,900	-
[5285]	26/02/27	1,735	1,770	1,728	1,769	+23	+1.32	69,500	-
[5285]	26/02/26	1,760	1,760	1,732	1,746	-2	-0.11	65,900	-
[5285]	26/02/25	1,722	1,759	1,711	1,748	+25	+1.45	66,000	-
[5285]	26/02/24	1,787	1,787	1,696	1,723	-66	-3.69	181,400	-
[5285]	26/02/20	1,812	1,814	1,773	1,789	-41	-2.24	122,900	-
[5285]	26/02/19	1,853	1,853	1,811	1,830	-23	-1.24	54,300	-
[5285]	26/02/18	1,837	1,867	1,831	1,853	+22	+1.20	37,100	-
[5285]	26/02/17	1,854	1,854	1,823	1,831	-16	-0.87	37,400	-
[5285]	26/02/16	1,846	1,854	1,830	1,847	+3	+0.16	49,900	-
[5285]	26/02/13	1,911	1,911	1,844	1,844	-69	-3.61	94,400	-
[5285]	26/02/12	1,912	1,922	1,870	1,913	+5	+0.26	112,000	-
[5285]	26/02/10	1,900	1,914	1,881	1,908	+28	+1.49	104,400	-
[5285]	26/02/09	1,920	1,925	1,863	1,880	-15	-0.79	84,000	-
[5285]	26/02/06	1,841	1,895	1,801	1,895	+65	+3.55	167,200	-
[5285]	26/02/05	2,055	2,066	1,815	1,830	-210	-10.29	415,100	-
[5285]	26/02/04	2,055	2,055	2,033	2,040	-11	-0.54	33,600	-
[5285]	26/02/03	2,028	2,054	2,011	2,051	+43	+2.14	34,000	-
[5285]	26/02/02	2,028	2,063	2,005	2,008	-20	-0.99	45,600	-
[5285]	26/01/30	2,031	2,047	1,998	2,028	-10	-0.49	32,300	-
[5285]	26/01/29	2,050	2,050	2,001	2,038	+7	+0.34	31,500	-
[5285]	26/01/28	2,061	2,061	2,020	2,031	-35	-1.69	40,300	-
[5285]	26/01/27	2,091	2,096	2,041	2,066	-25	-1.20	34,800	-
[5285]	26/01/26	2,160	2,160	2,081	2,091	-81	-3.73	62,800	-
[5285]	26/01/23	2,159	2,183	2,144	2,172	+28	+1.31	45,000	-
[5285]	26/01/22	2,123	2,146	2,107	2,144	+44	+2.10	34,800	-
[5285]	26/01/21	2,083	2,114	2,072	2,100	-15	-0.71	32,500	-
[5285]	26/01/20	2,141	2,142	2,101	2,115	-29	-1.35	43,600	-
[5285]	26/01/19	2,172	2,175	2,128	2,144	-10	-0.46	55,500	-
[5285]	26/01/16	2,168	2,219	2,116	2,154	+71	+3.41	129,400	-
[5285]	26/01/15	2,060	2,083	2,049	2,083	+23	+1.12	32,800	-
[5285]	26/01/14	2,039	2,100	2,033	2,060	+32	+1.58	80,500	-
[5285]	26/01/13	2,011	2,046	1,967	2,028	+56	+2.84	108,700	-
[5285]	26/01/09	1,927	1,975	1,913	1,972	+61	+3.19	52,000	-
[5285]	26/01/08	1,940	1,940	1,910	1,911	-27	-1.39	37,400	-
[5285]	26/01/07	1,891	1,938	1,871	1,938	+48	+2.54	57,900	-
[5285]	26/01/06	1,880	1,899	1,880	1,890	+12	+0.64	18,100	-
[5285]	26/01/05	1,909	1,911	1,864	1,878	-17	-0.90	45,600	-
[5285]	25/12/30	1,900	1,914	1,894	1,895	+1	+0.05	33,800	-
[5285]	25/12/29	1,879	1,903	1,877	1,894	+15	+0.80	34,500	-
[5285]	25/12/26	1,873	1,885	1,863	1,879	+11	+0.59	28,800	-
[5285]	25/12/25	1,861	1,885	1,860	1,868	+4	+0.21	28,100	-
[5285]	25/12/24	1,875	1,883	1,863	1,864	-7	-0.37	21,900	-
[5285]	25/12/23	1,859	1,872	1,859	1,871	+3	+0.16	24,800	-
[5285]	25/12/22	1,882	1,884	1,859	1,868	0	0.00	44,000	-
[5285]	25/12/19	1,854	1,872	1,850	1,868	+14	+0.76	22,600	-
[5285]	25/12/18	1,810	1,854	1,810	1,854	+31	+1.70	32,200	-
[5285]	25/12/17	1,830	1,830	1,807	1,823	-6	-0.33	44,200	-
[5285]	25/12/16	1,875	1,889	1,827	1,829	-40	-2.14	46,900	-
[5285]	25/12/15	1,843	1,869	1,829	1,869	+26	+1.41	30,800	-
[5285]	25/12/12	1,820	1,843	1,820	1,843	+21	+1.15	21,000	-
[5285]	25/12/11	1,844	1,844	1,809	1,822	-22	-1.19	33,300	-
[5285]	25/12/10	1,831	1,852	1,828	1,844	+16	+0.88	31,700	-
[5285]	25/12/09	1,851	1,867	1,828	1,828	-18	-0.98	31,000	-
[5285]	25/12/08	1,825	1,846	1,821	1,846	+23	+1.26	47,100	-
[5285]	25/12/05	1,820	1,837	1,818	1,823	-6	-0.33	22,300	-
[5285]	25/12/04	1,826	1,846	1,818	1,829	+14	+0.77	40,300	-
[5285]	25/12/03	1,829	1,832	1,806	1,815	-14	-0.77	47,200	-
[5285]	25/12/02	1,838	1,850	1,816	1,829	-11	-0.60	35,200	-
[5285]	25/12/01	1,877	1,877	1,828	1,840	-41	-2.18	67,600	-
[5285]	25/11/28	1,886	1,890	1,871	1,881	+4	+0.21	33,900	-
[5285]	25/11/27	1,850	1,877	1,849	1,877	+33	+1.79	40,600	-
[5285]	25/11/26	1,853	1,859	1,829	1,844	+10	+0.55	26,600	-
[5285]	25/11/25	1,909	1,909	1,822	1,834	-60	-3.17	62,300	-
[5285]	25/11/21	1,788	1,910	1,788	1,894	+70	+3.84	84,600	-
[5285]	25/11/20	1,855	1,860	1,821	1,824	+9	+0.50	52,800	-
[5285]	25/11/19	1,799	1,830	1,771	1,815	+16	+0.89	90,100	-
[5285]	25/11/18	1,825	1,832	1,795	1,799	-36	-1.96	68,000	-
[5285]	25/11/17	1,860	1,860	1,814	1,835	-58	-3.06	111,900	-
[5285]	25/11/14	1,901	1,930	1,884	1,893	-39	-2.02	130,800	-
[5285]	25/11/13	2,030	2,030	1,880	1,932	-93	-4.59	211,600	-
[5285]	25/11/12	1,978	2,049	1,956	2,025	+60	+3.05	77,000	-
[5285]	25/11/11	1,970	1,975	1,949	1,965	+4	+0.20	46,400	-
[5285]	25/11/10	1,968	1,979	1,957	1,961	-7	-0.36	27,800	-
[5285]	25/11/07	1,936	1,968	1,936	1,968	+3	+0.15	49,600	-
[5285]	25/11/06	1,968	1,983	1,945	1,965	+1	+0.05	52,500	-
[5285]	25/11/05	1,962	1,971	1,888	1,964	-25	-1.26	111,300	-
[5285]	25/11/04	2,005	2,024	1,984	1,989	-31	-1.53	60,900	-
[5285]	25/10/31	2,020	2,034	2,002	2,020	-4	-0.20	34,400	-
[5285]	25/10/30	2,019	2,032	1,989	2,024	+14	+0.70	41,300	-
[5285]	25/10/29	2,088	2,098	2,002	2,010	-68	-3.27	52,800	-
[5285]	25/10/28	2,143	2,152	2,076	2,078	-60	-2.81	47,500	-
[5285]	25/10/27	2,159	2,159	2,126	2,138	-4	-0.19	48,900	-
[5285]	25/10/24	2,130	2,160	2,102	2,142	+79	+3.83	89,200	-
[5285]	25/10/23	2,048	2,078	2,031	2,063	+5	+0.24	29,600	-
[5285]	25/10/22	2,028	2,063	2,007	2,058	+59	+2.95	33,200	-
[5285]	25/10/21	2,080	2,080	1,999	1,999	-56	-2.73	70,600	-
[5285]	25/10/20	2,020	2,061	1,991	2,055	+73	+3.68	73,000	-
[5285]	25/10/17	1,971	1,997	1,959	1,982	+2	+0.10	62,600	-
[5285]	25/10/16	1,965	1,986	1,956	1,980	+30	+1.54	35,000	-
[5285]	25/10/15	1,919	1,963	1,908	1,950	+59	+3.12	45,900	-
[5285]	25/10/14	1,918	1,942	1,875	1,891	-67	-3.42	148,800	-
[5285]	25/10/10	2,013	2,018	1,954	1,958	-64	-3.17	94,800	-
[5285]	25/10/09	2,058	2,062	2,015	2,022	-27	-1.32	56,300	-
[5285]	25/10/08	2,031	2,052	2,019	2,049	+8	+0.39	38,600	-
[5285]	25/10/07	2,031	2,077	2,020	2,041	+50	+2.51	103,800	-
[5285]	25/10/06	2,017	2,018	1,962	1,991	+47	+2.42	94,300	-
[5285]	25/10/03	1,937	1,966	1,932	1,944	+7	+0.36	38,000	-
[5285]	25/10/02	1,981	2,011	1,915	1,937	-35	-1.77	72,500	-
[5285]	25/10/01	2,033	2,038	1,968	1,972	-76	-3.71	82,900	-
[5285]	25/09/30	2,060	2,070	2,028	2,048	-12	-0.58	48,400	-
[5285]	25/09/29	2,040	2,074	2,017	2,060	+34	+1.68	49,100	-
[5285]	25/09/26	2,022	2,058	2,022	2,026	-10	-0.49	33,600	-
[5285]	25/09/25	2,078	2,078	2,024	2,036	-35	-1.69	67,900	-
[5285]	25/09/24	2,128	2,128	2,063	2,071	-65	-3.04	73,000	-
[5285]	25/09/22	2,150	2,175	2,134	2,136	-18	-0.84	49,700	-
[5285]	25/09/19	2,126	2,167	2,103	2,154	+66	+3.16	110,900	-
[5285]	25/09/18	2,077	2,103	2,046	2,088	+37	+1.80	64,000	-
[5285]	25/09/17	2,085	2,090	2,045	2,051	-21	-1.01	75,800	-
[5285]	25/09/16	2,094	2,094	2,040	2,072	-28	-1.33	108,400	-
[5285]	25/09/12	2,116	2,137	2,094	2,100	-1	-0.05	61,800	-
[5285]	25/09/11	2,131	2,131	2,088	2,101	-33	-1.55	99,900	-
[5285]	25/09/10	2,200	2,200	2,122	2,134	-56	-2.56	84,300	-
[5285]	25/09/09	2,208	2,260	2,176	2,190	+4	+0.18	132,300	-
[5285]	25/09/08	2,247	2,280	2,178	2,186	-17	-0.77	179,000	-
[5285]	25/09/05	2,205	2,275	2,168	2,203	+97	+4.61	339,400	-